Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,104 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,507 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,297 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,300 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,936 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,355 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,944 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,544 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,872 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,914 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,926 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,596 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,856 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,059 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,542 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,838 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,816 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,005 | -0.46(-0.98%) |
Sep 04, 2018 | 46.60 | 46.82 | 45.81 | 46.48 | 724,686 | -0.27(-0.57%) |
Aug 31, 2018 | 46.75 | 46.75 | 46.75 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.39 | 46.83 | 46.33 | 46.54 | 518,203 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,331 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,020 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,245 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,612 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,226 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,735 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,117 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,892 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,511 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,910 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,347 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,249 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,476 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,863 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,232 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,503 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,479 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,933 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,467 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,610 | +0.38(+0.96%) |
Aug 01, 2018 | 39.33 | 40.06 | 39.21 | 39.98 | 593,556 | +0.97(+2.50%) |
Jul 31, 2018 | 38.47 | 39.10 | 38.47 | 39.01 | 678,430 | +0.79(+2.06%) |
Jul 30, 2018 | 39.50 | 39.56 | 38.09 | 38.22 | 953,666 | -1.22(-3.10%) |
Jul 27, 2018 | 40.40 | 40.50 | 39.36 | 39.44 | 625,984 | -1.01(-2.51%) |
Jul 26, 2018 | 40.15 | 40.57 | 39.92 | 40.46 | 523,162 | +0.24(+0.59%) |
Jul 25, 2018 | 39.34 | 40.31 | 39.29 | 40.22 | 673,785 | +0.76(+1.94%) |
Jul 24, 2018 | 39.10 | 39.50 | 38.89 | 39.46 | 1,129,983 | +0.87(+2.26%) |
Jul 23, 2018 | 37.87 | 38.65 | 37.77 | 38.58 | 686,548 | +0.60(+1.59%) |
Jul 20, 2018 | 37.47 | 38.20 | 37.33 | 37.98 | 922,309 | +0.61(+1.64%) |
Jul 19, 2018 | 36.91 | 37.54 | 36.86 | 37.37 | 1,088,092 | +0.42(+1.12%) |
Jul 18, 2018 | 37.02 | 37.10 | 36.82 | 36.95 | 407,120 | -0.07(-0.19%) |
Jul 17, 2018 | 36.73 | 37.07 | 36.73 | 37.02 | 547,727 | +0.22(+0.61%) |
Jul 16, 2018 | 37.09 | 37.14 | 36.72 | 36.80 | 391,248 | -0.38(-1.02%) |
Jul 13, 2018 | 37.27 | 37.46 | 37.03 | 37.18 | 524,970 | -0.05(-0.14%) |
Jul 12, 2018 | 37.15 | 37.27 | 36.99 | 37.23 | 577,383 | +0.29(+0.79%) |
Jul 11, 2018 | 37.01 | 37.18 | 36.87 | 36.94 | 476,559 | -0.17(-0.44%) |
Jul 10, 2018 | 37.18 | 37.21 | 36.97 | 37.10 | 865,521 | +0.05(+0.14%) |
Jul 09, 2018 | 36.69 | 37.08 | 36.69 | 37.05 | 668,925 | +0.53(+1.44%) |
Jul 06, 2018 | 36.03 | 36.59 | 36.01 | 36.52 | 577,569 | +0.51(+1.42%) |
Jul 05, 2018 | 36.13 | 36.13 | 35.60 | 36.01 | 1,451,200 | +0.21(+0.59%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | -0.19(-0.53%) |